Time & Sales~Closing Numbers~Top 50//07-03-01
IBIZ TECHNOLOGY CORP - OTC BB: IBIZ
Rec. Time Action Price Volume Exch.
12:59:48 PM Trade (at Ask) 0.023 20000 OTC BB
12:59:23 PM Trade (at Ask) 0.023 60000 OTC BB
12:58:57 PM Trade (at Ask) 0.023 100000 OTC BB
12:58:04 PM Trade (at Ask) 0.023 12700 OTC BB
12:57:30 PM Trade (at Ask) 0.023 4900 OTC BB
12:57:20 PM Trade (at Ask) 0.023 100 OTC BB
12:57:16 PM Trade (at Ask) 0.023 5000 OTC BB
12:57:08 PM Trade (at Ask) 0.023 20000 OTC BB
12:55:25 PM Trade (at Ask) 0.023 160000 OTC BB
12:53:34 PM Trade (at Ask) 0.023 24900 OTC BB
12:53:27 PM Trade (at Ask) 0.023 100 OTC BB
12:53:26 PM Trade (at Ask) 0.023 5000 OTC BB
12:53:11 PM Trade (at Bid) 0.022 90000 OTC BB
12:53:09 PM Trade (at Ask) 0.023 10000 OTC BB
12:53:09 PM Trade (at Ask) 0.023 25000 OTC BB
12:53:05 PM Bid 0.022 5000 OTC BB
12:51:53 PM Trade (at Ask) 0.023 5000 OTC BB
12:42:51 PM Trade (at Ask) 0.023 15000 OTC BB
12:40:13 PM Trade 0.022 10000 OTC BB
12:40:10 PM Bid 0.021 5000 OTC BB
12:40:10 PM Bid 0.021 5000 OTC BB
12:40:06 PM Trade (at Bid) 0.022 100000 OTC BB
12:40:00 PM Trade (at Bid) 0.022 10000 OTC BB
12:39:27 PM Trade (at Ask) 0.023 5000 OTC BB
12:36:35 PM Trade (at Bid) 0.022 10000 OTC BB
12:34:47 PM Trade (at Bid) 0.022 70000 OTC BB
12:23:41 PM Trade (at Ask) 0.023 25000 OTC BB
12:19:33 PM Trade (at Ask) 0.023 4000 OTC BB
12:18:10 PM Trade (at Ask) 0.023 5000 OTC BB
12:18:07 PM Trade (at Ask) 0.023 5000 OTC BB
12:16:23 PM Trade (at Ask) 0.023 30000 OTC BB
12:14:36 PM Trade (at Ask) 0.023 50000 OTC BB
12:13:07 PM Trade (at Ask) 0.023 4000 OTC BB
12:12:56 PM Trade (at Ask) 0.023 5000 OTC BB
12:10:50 PM Trade (at Ask) 0.023 40000 OTC BB
12:08:56 PM Trade (at Ask) 0.023 100000 OTC BB
12:06:17 PM Trade (at Ask) 0.023 11000 OTC BB
12:04:19 PM Bid 0.022 5000 OTC BB
12:03:49 PM Trade (at Ask) 0.023 10000 OTC BB
12:02:43 PM Ask 0.023 5000 OTC BB
12:02:43 PM Ask 0.023 5000 OTC BB
12:02:12 PM Ask 0.022 5000 OTC BB
11:55:38 AM Trade 0.022 75000 OTC BB
11:55:28 AM Trade 0.022 75000 OTC BB
11:55:18 AM Ask 0.023 5000 OTC BB
11:54:36 AM Trade (at Bid) 0.021 100000 OTC BB
11:54:25 AM Trade (at Ask) 0.022 99800 OTC BB
11:54:18 AM Trade (at Ask) 0.022 25000 OTC BB
11:54:02 AM Trade (at Ask) 0.022 100000 OTC BB
11:52:52 AM Trade (at Ask) 0.022 15000 OTC BB
11:52:35 AM Trade (at Ask) 0.022 1000 OTC BB
11:51:57 AM Trade (at Ask) 0.022 100 OTC BB
11:51:48 AM Trade (at Ask) 0.022 100 OTC BB
11:51:06 AM Trade (at Ask) 0.022 100000 OTC BB
11:50:41 AM Trade (at Ask) 0.022 3500 OTC BB
11:49:11 AM Trade (at Ask) 0.022 10000 OTC BB
11:47:42 AM Trade (at Ask) 0.022 100 OTC BB
11:46:24 AM Trade (at Ask) 0.022 49900 OTC BB
11:45:49 AM Trade (at Ask) 0.022 2000 OTC BB
11:44:21 AM Trade (at Ask) 0.022 100 OTC BB
11:44:21 AM Trade (at Ask) 0.022 100 OTC BB
11:43:51 AM Trade (at Ask) 0.022 20000 OTC BB
11:43:12 AM Trade (at Ask) 0.022 5000 OTC BB
11:42:34 AM Trade (at Bid) 0.021 3500 OTC BB
11:42:28 AM Trade (at Bid) 0.021 5000 OTC BB
11:41:01 AM Trade (at Ask) 0.022 35000 OTC BB
11:33:40 AM Trade (at Bid) 0.021 45000 OTC BB
11:33:40 AM Bid 0.021 5000 OTC BB
11:33:38 AM Trade (at Ask) 0.022 100000 OTC BB
11:33:30 AM Trade 0.021 50000 OTC BB
11:33:21 AM Ask 0.022 5000 OTC BB
11:32:15 AM Trade (at Ask) 0.021 15000 OTC BB
11:31:58 AM Trade (at Ask) 0.021 18000 OTC BB
11:31:41 AM Trade (at Ask) 0.021 5000 OTC BB
11:31:39 AM Ask 0.021 5000 OTC BB
11:31:25 AM Bid 0.02 5000 OTC BB
11:31:13 AM Trade (at Bid) 0.021 25000 OTC BB
11:31:10 AM Trade (at Bid) 0.021 25000 OTC BB
11:31:03 AM Trade (at Bid) 0.021 5000 OTC BB
11:30:58 AM Trade (at Ask) 0.022 25000 OTC BB
11:30:58 AM Trade (at Ask) 0.022 25000 OTC BB
11:30:57 AM Trade (at Bid) 0.021 31500 OTC BB
11:30:21 AM Trade (at Ask) 0.022 5000 OTC BB
11:30:20 AM Trade (at Bid) 0.021 5000 OTC BB
11:29:59 AM Trade (at Bid) 0.021 10000 OTC BB
11:13:02 AM Trade (at Bid) 0.021 50000 OTC BB
11:12:01 AM Trade (at Ask) 0.022 100000 OTC BB
11:04:21 AM Trade (at Ask) 0.022 50000 OTC BB
11:04:20 AM Trade (at Ask) 0.022 100000 OTC BB
11:04:00 AM Trade (at Ask) 0.022 35000 OTC BB
11:02:07 AM Trade (at Ask) 0.022 5000 OTC BB
11:01:40 AM Trade (at Bid) 0.021 90000 OTC BB
11:01:20 AM Trade (at Ask) 0.022 45000 OTC BB
10:58:27 AM Trade (at Ask) 0.022 22800 OTC BB
10:57:08 AM Trade (at Ask) 0.022 10000 OTC BB
10:57:04 AM Trade (at Ask) 0.022 10000 OTC BB
10:57:04 AM Trade (at Ask) 0.022 10000 OTC BB
10:56:56 AM Ask 0.022 5000 OTC BB
10:49:14 AM Trade 0.022 100000 OTC BB
10:48:33 AM Trade 0.022 100000 OTC BB
10:48:33 AM Trade 0.022 100000 OTC BB
10:48:26 AM Trade (at Ask) 0.023 200000 OTC BB
10:44:59 AM Trade (at Ask) 0.023 6500 OTC BB
10:41:39 AM Trade (at Bid) 0.021 25000 OTC BB
10:29:34 AM Trade (at Ask) 0.023 5000 OTC BB
10:28:45 AM Trade (at Ask) 0.023 3000 OTC BB
10:28:45 AM Trade 0.022 3000 OTC BB
10:28:37 AM Trade (at Ask) 0.023 5000 OTC BB
10:28:37 AM Trade 0.022 5000 OTC BB
10:28:02 AM Trade 0.022 5000 OTC BB
10:28:00 AM Trade (at Ask) 0.023 5000 OTC BB
10:27:08 AM Trade 0.022 5000 OTC BB
10:27:08 AM Trade (at Ask) 0.023 5000 OTC BB
10:25:42 AM Trade 0.022 5000 OTC BB
10:25:42 AM Trade (at Ask) 0.023 5000 OTC BB
10:01:45 AM Trade 0.022 300000 OTC BB
10:01:11 AM Bid 0.021 5000 OTC BB
10:00:40 AM Trade (at Bid) 0.022 26600 OTC BB
10:00:00 AM Trade (at Bid) 0.022 10000 OTC BB
9:59:49 AM Bid 0.022 5000 OTC BB
9:59:49 AM Bid 0.022 5000 OTC BB
9:59:39 AM Trade (at Ask) 0.023 26500 OTC BB
9:59:21 AM Trade (at Ask) 0.023 500 OTC BB
9:55:48 AM Trade (at Ask) 0.023 7500 OTC BB
9:53:40 AM Bid 0.021 5000 OTC BB
9:51:12 AM Trade (at Ask) 0.023 20000 OTC BB
9:44:54 AM Ask 0.023 5000 OTC BB
9:44:14 AM Trade (at Ask) 0.024 5000 OTC BB
9:44:06 AM Trade (at Ask) 0.024 5000 OTC BB
9:44:03 AM Bid 0.02 5000 OTC BB
9:42:57 AM Trade 0.022 160000 OTC BB
9:42:37 AM Trade 0.022 150000 OTC BB
9:42:25 AM Trade (at Ask) 0.024 10000 OTC BB
9:39:45 AM Trade (at Bid) 0.021 49900 OTC BB
9:39:30 AM Trade (at Bid) 0.021 100 OTC BB
9:39:17 AM Trade (at Bid) 0.021 30000 OTC BB
9:39:15 AM Trade 0.022 10000 OTC BB
9:39:07 AM Trade (at Ask) 0.024 5000 OTC BB
9:39:07 AM Trade 0.023 14100 OTC BB
9:39:07 AM Trade (at Ask) 0.024 14100 OTC BB
9:39:07 AM Trade (at Ask) 0.024 14100 OTC BB
9:39:03 AM Bid 0.021 5000 OTC BB
9:39:02 AM Trade (at Bid) 0.023 100 OTC BB
9:38:46 AM Trade (at Bid) 0.023 10000 OTC BB
9:38:36 AM Trade (at Bid) 0.023 5000 OTC BB
9:38:27 AM Trade (at Bid) 0.023 5000 OTC BB
9:38:05 AM Trade (at Ask) 0.024 25000 OTC BB
9:36:37 AM Trade (at Ask) 0.024 25000 OTC BB
9:36:04 AM Trade (at Ask) 0.024 30000 OTC BB
9:35:58 AM Trade (at Ask) 0.024 5000 OTC BB
9:35:40 AM Trade (at Ask) 0.024 100 OTC BB
9:35:19 AM Trade (at Ask) 0.024 50000 OTC BB
9:35:19 AM Trade (at Ask) 0.024 20000 OTC BB
9:35:13 AM Trade (at Bid) 0.023 100000 OTC BB
9:34:17 AM Trade (at Ask) 0.024 25000 OTC BB
9:33:40 AM Bid 0.023 5000 OTC BB
9:33:27 AM Ask 0.024 5000 OTC BB
9:33:27 AM Bid 0.022 5000 OTC BB
9:33:27 AM Ask 0.024 5000 OTC BB
9:33:27 AM Bid 0.022 5000 OTC BB
9:33:27 AM Bid 0.022 5000 OTC BB
9:33:18 AM Bid 0.022 5000 OTC BB
9:33:04 AM Ask 0.024 5000 OTC BB
9:33:00 AM Trade (at Ask) 0.021 100000 OTC BB
9:32:55 AM Trade (at Ask) 0.021 5000 OTC BB
9:32:55 AM Ask 0.021 0 OTC BB
9:32:55 AM Bid 0.02 5000 OTC BB
9:32:55 AM Ask 0.021 0 OTC BB
9:32:55 AM Bid 0.02 5000 OTC BB
9:32:51 AM Trade (at Ask) 0.021 100 OTC BB
9:32:44 AM Trade (at Ask) 0.021 75000 OTC BB
9:31:55 AM Ask 0.021 0 OTC BB
9:31:55 AM Bid 0.02 5000 OTC BB
9:31:55 AM Ask 0.021 0 OTC BB
9:31:55 AM Bid 0.02 5000 OTC BB
9:31:52 AM Trade (at Ask) 0.021 5000 OTC BB
9:31:36 AM Ask 0.021 0 OTC BB
9:31:36 AM Bid 0.02 5000 OTC BB
9:31:36 AM Ask 0.021 0 OTC BB
9:31:36 AM Bid 0.02 5000 OTC BB
9:31:36 AM Bid 0.02 5000 OTC BB
9:31:27 AM Bid 0.02 5000 OTC BB
9:31:15 AM Bid 0.022 5000 OTC BB
9:31:07 AM Ask 0.021 0 OTC BB
9:31:07 AM Bid 0.02 5000 OTC BB
9:31:07 AM Ask 0.021 5000 OTC BB
9:31:07 AM Bid 0.02 5000 OTC BB
9:30:45 AM Trade (at Ask) 0.021 5000 OTC BB
9:30:38 AM Trade (at Ask) 0.021 5000 OTC BB
9:30:34 AM Trade (at Ask) 0.021 1000 OTC BB
9:30:34 AM Trade (at Bid) 0.02 1000 OTC BB
9:30:15 AM Trade (at Ask) 0.021 12600 OTC BB
9:27:53 AM Bid 0.02 5000 OTC BB
9:27:50 AM Ask 0.021 5000 OTC BB
9:14:03 AM Bid 0.019 5000 OTC BB
9:10:54 AM Bid 0.018 5000 OTC BB
~~~~~~~~~~~~~~~~~~~~~~~~~~~~~~
IBIZ IBIZ TECHNOLOGY CORP.
Last: 0.022
Change: +0.002
High: 0.024
Low: 0.02
Previous Close: 0.02
Volume: 4,434,800
%Change: +10.00
Best Bid: 0.022
Best Ask: 0.023
# of Trades: 141
Avg Trade Size: 31,452
VWAP: 0.0222
~~~~~~~~~~~~~~~~~~~~~~~~~~
Top OTC-BB Volume
LAST UPDATED: 1:00 pm EST Tuesday July 03, 2001
Number Symbol Price % Change 52wk High 52wk Low Volume
1 TTRIF $0.004 -15.69% 0.140 0.003 45,694,700
2 BIKO $0.045 14.91% 0.209 0.003 8,978,000
3 MFLM $0.002 0.00% 0.020 0.002 6,697,000
4 DPCI $0.090 11.11% 9.688 0.055 4,684,000
5 IBIZ $0.023 15.00% 1.219 0.015 4,434,800
6 PFCK $0.017 -8.84% 0.370 0.015 3,356,600
7 MPTV $0.009 -1.08% 0.060 0.006 3,311,600
8 ADGI $0.057 0.00% 0.300 0.040 3,210,400
9 DNAP $0.067 1.52% 0.155 0.056 3,176,500
10 TVCP $0.059 -10.61% 0.938 0.035 2,959,400
11 NRES $0.003 0.00% 0.027 0.003 2,936,700
12 STGA $0.001 -12.50% 0.250 0.001 2,283,200
13 CMKI $0.090 -13.21% 1.125 0.080 2,084,800
14 ECNC $0.075 -5.06% 0.125 0.050 2,076,300
15 PNLK $0.025 25.00% 2.813 0.013 1,953,300
16 CMDI $0.126 40.00% 10.938 0.045 1,872,000
17 USXP $0.029 -3.33% 0.380 0.014 1,764,800
18 CLRT $0.260 33.33% 1.410 0.031 1,563,700
19 KAHI $0.010 -10.71% 0.290 0.010 1,370,800
20 PLRP $0.024 -4.08% 0.180 0.024 1,195,000
21 ABRX $0.262 4.38% 0.460 0.160 1,172,000
22 STRU $0.045 7.14% 0.400 0.030 1,137,900
23 BMII $0.080 8.11% 0.800 0.050 1,107,900
24 CLSI $0.011 -8.33% 0.090 0.012 1,086,000
25 NHTC $0.036 -10.00% 0.438 0.009 1,084,200
26 THBK $0.090 5.88% 5.000 0.030 1,075,000
27 LRCM $0.048 2.13% 0.075 0.010 971,800
28 CGPN $0.035 6.06% 0.049 0.031 958,600
29 MRAY $0.145 -6.45% 0.195 0.020 957,100
30 NAWL $0.550 -9.84% 0.770 0.045 918,300
31 AMJC $0.070 16.67% 63.300 0.055 910,000
32 TCPI $0.025 0.00% 1.094 0.015 813,800
33 RTHM $0.085 -10.53% 18.375 0.090 759,100
34 OSFT $0.030 -21.05% 2.000 0.026 748,000
35 NCTI $0.142 0.00% 0.540 0.125 745,400
36 FONX $0.300 3.45% 1.390 0.280 742,300
37 ETCR $0.290 -6.45% 1.500 0.040 673,600
38 ARCH $0.150 -6.83% 7.500 0.141 650,700
39 DVDT $0.005 -9.09% 1.000 0.005 635,000
40 IBUI $0.031 0.00% 0.410 0.030 630,000
41 ARET $0.004 -4.26% 0.073 0.004 600,800
42 WTHL $0.020 -4.76% 0.140 0.011 583,300
43 FTWB $0.330 43.48% 0.480 0.065 573,800
44 ITEC $0.070 0.00% 0.720 0.020 564,100
45 ATEG $0.008 14.29% 0.250 0.004 555,000
46 EKNO $0.100 -16.67% 3.188 0.075 552,900
47 LMRI $0.230 0.00% 275.000 0.180 508,500
48 GTLS $0.180 5.88% 0.285 0.100 505,100
49 AREE $0.002 0.00% 0.052 0.002 495,100
50 AASI $0.225 7.14% 3.375 0.180 466,200
AI
